27 KiB
27 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 192000 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 3045 |
| 3 | 20231116 | 191900 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 4 | 20231116 | 191800 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 5 | 20231116 | 191700 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 6 | 20231116 | 191600 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 7 | 20231116 | 191500 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 8 | 20231116 | 191400 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 9 | 20231116 | 191300 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 10 | 20231116 | 191200 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 11 | 20231116 | 191100 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 12 | 20231116 | 191000 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 13 | 20231116 | 190900 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 14 | 20231116 | 190800 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 15 | 20231116 | 190700 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 16 | 20231116 | 190600 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 17 | 20231116 | 190500 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 18 | 20231116 | 190400 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 19 | 20231116 | 190300 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 20 | 20231116 | 190200 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 21 | 20231116 | 190100 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 22 | 20231116 | 190000 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 23 | 20231116 | 185900 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 24 | 20231116 | 185800 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 25 | 20231116 | 185700 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 26 | 20231116 | 185600 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 27 | 20231116 | 185500 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 28 | 20231116 | 185400 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 29 | 20231116 | 185300 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 30 | 20231116 | 185200 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 31 | 20231116 | 185100 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 32 | 20231116 | 185000 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 3045 |
| 33 | 20231116 | 184900 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 34 | 20231116 | 184800 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 35 | 20231116 | 184700 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 36 | 20231116 | 184600 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 37 | 20231116 | 184500 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 38 | 20231116 | 184400 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 39 | 20231116 | 184300 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 40 | 20231116 | 184200 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 41 | 20231116 | 184100 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 42 | 20231116 | 184000 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 43 | 20231116 | 183900 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 44 | 20231116 | 183800 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 45 | 20231116 | 183700 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 46 | 20231116 | 183600 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 47 | 20231116 | 183500 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 48 | 20231116 | 183400 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 49 | 20231116 | 183300 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 50 | 20231116 | 183200 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 51 | 20231116 | 183100 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 52 | 20231116 | 183000 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 53 | 20231116 | 182900 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 54 | 20231116 | 182800 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 55 | 20231116 | 182700 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 56 | 20231116 | 182600 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 57 | 20231116 | 182500 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 58 | 20231116 | 182400 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 59 | 20231116 | 182300 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 60 | 20231116 | 182200 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 61 | 20231116 | 182100 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 62 | 20231116 | 182000 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 3045 |
| 63 | 20231116 | 181900 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 64 | 20231116 | 181800 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 65 | 20231116 | 181700 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 66 | 20231116 | 181600 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 67 | 20231116 | 181500 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 68 | 20231116 | 181400 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 69 | 20231116 | 181300 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 70 | 20231116 | 181200 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 71 | 20231116 | 181100 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 72 | 20231116 | 181000 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 73 | 20231116 | 180900 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 74 | 20231116 | 180800 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 75 | 20231116 | 180700 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 76 | 20231116 | 180600 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 77 | 20231116 | 180500 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 78 | 20231116 | 180400 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 79 | 20231116 | 180300 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 80 | 20231116 | 180200 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 81 | 20231116 | 180100 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 82 | 20231116 | 180000 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 83 | 20231116 | 175900 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 84 | 20231116 | 175800 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 85 | 20231116 | 175700 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 86 | 20231116 | 175600 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 87 | 20231116 | 175500 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 88 | 20231116 | 175400 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 89 | 20231116 | 175300 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 90 | 20231116 | 175200 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 91 | 20231116 | 175100 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 92 | 20231116 | 175000 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 3045 |
| 93 | 20231116 | 174900 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 94 | 20231116 | 174800 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 95 | 20231116 | 174700 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 96 | 20231116 | 174600 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 97 | 20231116 | 174500 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 98 | 20231116 | 174400 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 99 | 20231116 | 174300 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 100 | 20231116 | 174200 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 101 | 20231116 | 174100 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 102 | 20231116 | 174000 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 103 | 20231116 | 173900 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 104 | 20231116 | 173800 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 105 | 20231116 | 173700 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 106 | 20231116 | 173600 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 107 | 20231116 | 173500 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 108 | 20231116 | 173400 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 109 | 20231116 | 173300 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 110 | 20231116 | 173200 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 111 | 20231116 | 173100 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 112 | 20231116 | 173000 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 113 | 20231116 | 172900 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 114 | 20231116 | 172800 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 115 | 20231116 | 172700 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 116 | 20231116 | 172600 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 117 | 20231116 | 172500 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 118 | 20231116 | 172400 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 119 | 20231116 | 172300 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 120 | 20231116 | 172200 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 121 | 20231116 | 172100 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 122 | 20231116 | 172000 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 3045 |
| 123 | 20231116 | 171900 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 124 | 20231116 | 171800 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 125 | 20231116 | 171700 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 126 | 20231116 | 171600 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 127 | 20231116 | 171500 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 128 | 20231116 | 171400 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 129 | 20231116 | 171300 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 130 | 20231116 | 171200 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 131 | 20231116 | 171100 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 132 | 20231116 | 171000 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 133 | 20231116 | 170900 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 134 | 20231116 | 170800 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 135 | 20231116 | 170700 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 136 | 20231116 | 170600 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 137 | 20231116 | 170500 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 138 | 20231116 | 170400 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 139 | 20231116 | 170300 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 140 | 20231116 | 170200 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 141 | 20231116 | 170100 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 142 | 20231116 | 170000 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 143 | 20231116 | 165900 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 144 | 20231116 | 165800 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 145 | 20231116 | 165700 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 146 | 20231116 | 165600 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 147 | 20231116 | 165500 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 148 | 20231116 | 165400 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 149 | 20231116 | 165300 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 150 | 20231116 | 165200 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 151 | 20231116 | 165100 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 152 | 20231116 | 165000 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 3045 |
| 153 | 20231116 | 164900 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 154 | 20231116 | 164800 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 155 | 20231116 | 164700 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 156 | 20231116 | 164600 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 157 | 20231116 | 164500 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 158 | 20231116 | 164400 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 159 | 20231116 | 164300 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 160 | 20231116 | 164200 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 161 | 20231116 | 164100 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 162 | 20231116 | 164000 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 163 | 20231116 | 163900 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 164 | 20231116 | 163800 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 165 | 20231116 | 163700 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 166 | 20231116 | 163600 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 167 | 20231116 | 163500 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 168 | 20231116 | 163400 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 169 | 20231116 | 163300 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 170 | 20231116 | 163200 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 171 | 20231116 | 163100 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 172 | 20231116 | 163000 | 1027794560 | 5520 | 5520 | 5520 | 5520 | 3045 |
| 173 | 20231116 | 162900 | 1010986160 | 5440 | 5440 | 5440 | 5440 | 0 |
| 174 | 20231116 | 162800 | 1010986160 | 5440 | 5440 | 5440 | 5440 | 0 |
| 175 | 20231116 | 162700 | 1010986160 | 5440 | 5440 | 5440 | 5440 | 0 |
| 176 | 20231116 | 162600 | 1010986160 | 5440 | 5440 | 5440 | 5440 | 0 |
| 177 | 20231116 | 162500 | 1010986160 | 5440 | 5440 | 5440 | 5440 | 0 |
| 178 | 20231116 | 162400 | 1010986160 | 5440 | 5440 | 5440 | 5440 | 0 |
| 179 | 20231116 | 162300 | 1010986160 | 5440 | 5440 | 5440 | 5440 | 0 |
| 180 | 20231116 | 162200 | 1010986160 | 5440 | 5440 | 5440 | 5440 | 0 |
| 181 | 20231116 | 162100 | 1010986160 | 5440 | 5440 | 5440 | 5440 | 0 |
| 182 | 20231116 | 162000 | 1010986160 | 5440 | 5440 | 5440 | 5440 | 0 |
| 183 | 20231116 | 161900 | 1010986160 | 5440 | 5450 | 5450 | 5440 | 50 |
| 184 | 20231116 | 161800 | 1010713860 | 5450 | 5450 | 5450 | 5450 | 70 |
| 185 | 20231116 | 161700 | 1010332360 | 5450 | 5450 | 5450 | 5450 | 26 |
| 186 | 20231116 | 161600 | 1010190660 | 5450 | 5450 | 5450 | 5450 | 11 |
| 187 | 20231116 | 161500 | 1010130710 | 5440 | 5440 | 5440 | 5440 | 125 |
| 188 | 20231116 | 161400 | 1009450710 | 5440 | 5440 | 5440 | 5440 | 506 |
| 189 | 20231116 | 161300 | 1006698070 | 5440 | 5440 | 5440 | 5440 | 143 |
| 190 | 20231116 | 161200 | 1005920150 | 5440 | 5450 | 5450 | 5440 | 1107 |
| 191 | 20231116 | 161100 | 999889930 | 5450 | 5480 | 5480 | 5450 | 272 |
| 192 | 20231116 | 161000 | 998405220 | 5460 | 5470 | 5470 | 5460 | 191 |
| 193 | 20231116 | 160900 | 997361520 | 5470 | 5480 | 5480 | 5470 | 103 |
| 194 | 20231116 | 160800 | 996798080 | 5470 | 5470 | 5470 | 5470 | 141 |
| 195 | 20231116 | 160700 | 996026810 | 5470 | 5480 | 5480 | 5470 | 532 |
| 196 | 20231116 | 160600 | 993113180 | 5480 | 5500 | 5500 | 5480 | 221 |
| 197 | 20231116 | 160500 | 991901660 | 5500 | 5480 | 5500 | 5480 | 473 |
| 198 | 20231116 | 160400 | 989307900 | 5480 | 5500 | 5500 | 5480 | 20 |
| 199 | 20231116 | 160300 | 989198260 | 5490 | 5490 | 5490 | 5490 | 158 |
| 200 | 20231116 | 160200 | 988330840 | 5490 | 5490 | 5490 | 5490 | 2 |
| 201 | 20231116 | 160100 | 988319860 | 5490 | 5490 | 5490 | 5490 | 346 |
| 202 | 20231116 | 160000 | 986420320 | 5490 | 5490 | 5490 | 5490 | 2 |
| 203 | 20231116 | 155900 | 986409340 | 5480 | 5490 | 5490 | 5480 | 122 |
| 204 | 20231116 | 155800 | 985740760 | 5490 | 5490 | 5490 | 5490 | 0 |
| 205 | 20231116 | 155700 | 985740760 | 5490 | 5490 | 5490 | 5490 | 3 |
| 206 | 20231116 | 155600 | 985724290 | 5490 | 5490 | 5490 | 5490 | 22 |
| 207 | 20231116 | 155500 | 985603510 | 5500 | 5490 | 5500 | 5490 | 301 |
| 208 | 20231116 | 155400 | 983951010 | 5500 | 5500 | 5500 | 5500 | 23 |
| 209 | 20231116 | 155300 | 983824510 | 5500 | 5490 | 5500 | 5490 | 506 |
| 210 | 20231116 | 155200 | 981046560 | 5500 | 5490 | 5500 | 5490 | 102 |
| 211 | 20231116 | 155100 | 980486560 | 5500 | 5500 | 5500 | 5500 | 112 |
| 212 | 20231116 | 155000 | 979870560 | 5500 | 5500 | 5500 | 5490 | 101 |
| 213 | 20231116 | 154900 | 979316050 | 5490 | 5480 | 5490 | 5480 | 644 |
| 214 | 20231116 | 154800 | 975780970 | 5480 | 5490 | 5490 | 5480 | 57 |
| 215 | 20231116 | 154700 | 975468600 | 5490 | 5480 | 5490 | 5480 | 102 |
| 216 | 20231116 | 154600 | 974909620 | 5480 | 5490 | 5490 | 5480 | 50 |
| 217 | 20231116 | 154500 | 974635350 | 5490 | 5490 | 5490 | 5490 | 0 |
| 218 | 20231116 | 154400 | 974635350 | 5490 | 5490 | 5490 | 5490 | 2 |
| 219 | 20231116 | 154300 | 974624370 | 5480 | 5500 | 5500 | 5480 | 102 |
| 220 | 20231116 | 154200 | 974065370 | 5480 | 5480 | 5480 | 5480 | 900 |
| 221 | 20231116 | 154100 | 969133370 | 5480 | 5490 | 5510 | 5480 | 1932 |
| 222 | 20231116 | 154000 | 958535320 | 5520 | 5520 | 5520 | 5520 | 66 |
| 223 | 20231116 | 153900 | 958171000 | 5520 | 5500 | 5520 | 5490 | 569 |
| 224 | 20231116 | 153800 | 955045640 | 5500 | 5500 | 5530 | 5500 | 292 |
| 225 | 20231116 | 153700 | 953439520 | 5500 | 5500 | 5500 | 5500 | 43 |
| 226 | 20231116 | 153600 | 953203020 | 5530 | 5530 | 5530 | 5530 | 23 |
| 227 | 20231116 | 153500 | 953075830 | 5530 | 5520 | 5530 | 5510 | 66 |
| 228 | 20231116 | 153400 | 952711890 | 5520 | 5540 | 5540 | 5520 | 742 |
| 229 | 20231116 | 153300 | 948604730 | 5550 | 5540 | 5550 | 5540 | 2 |
| 230 | 20231116 | 153200 | 948593640 | 5530 | 5540 | 5550 | 5530 | 441 |
| 231 | 20231116 | 153100 | 946150560 | 5540 | 5540 | 5550 | 5530 | 31 |
| 232 | 20231116 | 153000 | 945978970 | 5550 | 5550 | 5550 | 5540 | 270 |
| 233 | 20231116 | 152900 | 944480690 | 5540 | 5520 | 5540 | 5520 | 511 |
| 234 | 20231116 | 152800 | 941651150 | 5540 | 5540 | 5540 | 5520 | 14 |
| 235 | 20231116 | 152700 | 941573770 | 5540 | 5530 | 5540 | 5530 | 86 |
| 236 | 20231116 | 152600 | 941097620 | 5520 | 5530 | 5540 | 5520 | 1511 |
| 237 | 20231116 | 152500 | 932736900 | 5520 | 5520 | 5520 | 5520 | 199 |
| 238 | 20231116 | 152400 | 931638420 | 5530 | 5520 | 5530 | 5520 | 1439 |
| 239 | 20231116 | 152300 | 923690960 | 5530 | 5520 | 5530 | 5510 | 335 |
| 240 | 20231116 | 152200 | 921839700 | 5520 | 5510 | 5520 | 5500 | 1829 |
| 241 | 20231116 | 152100 | 911752270 | 5500 | 5500 | 5510 | 5500 | 592 |
| 242 | 20231116 | 152000 | 908496180 | 5510 | 5510 | 5510 | 5500 | 255 |
| 243 | 20231116 | 151900 | 907092910 | 5510 | 5510 | 5510 | 5500 | 31 |
| 244 | 20231116 | 151800 | 906922290 | 5500 | 5500 | 5510 | 5500 | 210 |
| 245 | 20231116 | 151700 | 905767090 | 5500 | 5490 | 5500 | 5490 | 629 |
| 246 | 20231116 | 151600 | 902307800 | 5500 | 5500 | 5500 | 5500 | 36 |
| 247 | 20231116 | 151500 | 902109800 | 5500 | 5500 | 5500 | 5490 | 11 |
| 248 | 20231116 | 151400 | 902049310 | 5500 | 5500 | 5500 | 5500 | 108 |
| 249 | 20231116 | 151300 | 901455310 | 5500 | 5500 | 5500 | 5500 | 16 |
| 250 | 20231116 | 151200 | 901367310 | 5500 | 5500 | 5500 | 5500 | 218 |
| 251 | 20231116 | 151100 | 900168310 | 5500 | 5500 | 5500 | 5500 | 382 |
| 252 | 20231116 | 151000 | 898067310 | 5500 | 5500 | 5500 | 5490 | 2589 |
| 253 | 20231116 | 150900 | 883834090 | 5500 | 5490 | 5500 | 5490 | 1591 |
| 254 | 20231116 | 150800 | 875089770 | 5490 | 5490 | 5500 | 5490 | 858 |
| 255 | 20231116 | 150700 | 870377130 | 5500 | 5500 | 5500 | 5490 | 372 |
| 256 | 20231116 | 150600 | 868332940 | 5500 | 5490 | 5500 | 5480 | 486 |
| 257 | 20231116 | 150500 | 865662960 | 5490 | 5480 | 5490 | 5480 | 158 |
| 258 | 20231116 | 150400 | 864797020 | 5490 | 5500 | 5500 | 5480 | 741 |
| 259 | 20231116 | 150300 | 860731800 | 5500 | 5500 | 5500 | 5490 | 165 |
| 260 | 20231116 | 150200 | 859825190 | 5500 | 5500 | 5500 | 5480 | 561 |
| 261 | 20231116 | 150100 | 856745990 | 5500 | 5500 | 5500 | 5490 | 213 |
| 262 | 20231116 | 150000 | 855576310 | 5500 | 5500 | 5500 | 5490 | 189 |
| 263 | 20231116 | 145900 | 854537820 | 5500 | 5500 | 5500 | 5490 | 1367 |
| 264 | 20231116 | 145800 | 847023600 | 5500 | 5500 | 5500 | 5490 | 325 |
| 265 | 20231116 | 145700 | 845239210 | 5490 | 5490 | 5500 | 5490 | 4023 |
| 266 | 20231116 | 145600 | 823121610 | 5490 | 5490 | 5500 | 5490 | 137 |
| 267 | 20231116 | 145500 | 822369440 | 5490 | 5490 | 5490 | 5480 | 1805 |
| 268 | 20231116 | 145400 | 812462460 | 5490 | 5490 | 5490 | 5490 | 302 |
| 269 | 20231116 | 145300 | 810804480 | 5490 | 5490 | 5490 | 5470 | 23 |
| 270 | 20231116 | 145200 | 810678280 | 5490 | 5480 | 5490 | 5480 | 290 |
| 271 | 20231116 | 145100 | 809088290 | 5480 | 5470 | 5480 | 5470 | 539 |
| 272 | 20231116 | 145000 | 806134880 | 5470 | 5470 | 5480 | 5470 | 775 |
| 273 | 20231116 | 144900 | 801890130 | 5470 | 5470 | 5480 | 5460 | 2309 |
| 274 | 20231116 | 144800 | 789260660 | 5460 | 5470 | 5470 | 5460 | 210 |
| 275 | 20231116 | 144700 | 788113960 | 5470 | 5470 | 5470 | 5460 | 917 |
| 276 | 20231116 | 144600 | 783098520 | 5470 | 5450 | 5470 | 5450 | 5877 |
| 277 | 20231116 | 144500 | 751046280 | 5450 | 5440 | 5450 | 5440 | 74 |
| 278 | 20231116 | 144400 | 750643620 | 5440 | 5450 | 5450 | 5440 | 274 |
| 279 | 20231116 | 144300 | 749152940 | 5450 | 5440 | 5450 | 5440 | 193 |
| 280 | 20231116 | 144200 | 748102960 | 5440 | 5450 | 5450 | 5440 | 47 |
| 281 | 20231116 | 144100 | 747846910 | 5450 | 5450 | 5450 | 5440 | 103 |
| 282 | 20231116 | 144000 | 747286470 | 5450 | 5450 | 5450 | 5450 | 99 |
| 283 | 20231116 | 143900 | 746746920 | 5440 | 5450 | 5450 | 5440 | 43 |
| 284 | 20231116 | 143800 | 746512870 | 5450 | 5450 | 5450 | 5430 | 34 |
| 285 | 20231116 | 143700 | 746327820 | 5430 | 5440 | 5450 | 5430 | 546 |
| 286 | 20231116 | 143600 | 743359520 | 5440 | 5440 | 5440 | 5440 | 30 |
| 287 | 20231116 | 143500 | 743196320 | 5450 | 5450 | 5450 | 5440 | 19 |
| 288 | 20231116 | 143400 | 743092820 | 5450 | 5440 | 5450 | 5440 | 1919 |
| 289 | 20231116 | 143300 | 732637180 | 5440 | 5430 | 5440 | 5430 | 1096 |
| 290 | 20231116 | 143200 | 726685270 | 5440 | 5440 | 5440 | 5430 | 297 |
| 291 | 20231116 | 143100 | 725069600 | 5440 | 5440 | 5440 | 5440 | 8 |
| 292 | 20231116 | 143000 | 725026080 | 5440 | 5440 | 5440 | 5440 | 87 |
| 293 | 20231116 | 142900 | 724552800 | 5440 | 5440 | 5440 | 5440 | 106 |
| 294 | 20231116 | 142800 | 723976160 | 5440 | 5440 | 5440 | 5440 | 8 |
| 295 | 20231116 | 142700 | 723932640 | 5440 | 5440 | 5440 | 5430 | 522 |
| 296 | 20231116 | 142600 | 721098080 | 5440 | 5440 | 5440 | 5430 | 99 |
| 297 | 20231116 | 142500 | 720560170 | 5430 | 5440 | 5440 | 5430 | 393 |
| 298 | 20231116 | 142400 | 718426070 | 5430 | 5440 | 5440 | 5430 | 308 |
| 299 | 20231116 | 142300 | 716750560 | 5440 | 5440 | 5440 | 5430 | 641 |
| 300 | 20231116 | 142200 | 713266520 | 5440 | 5440 | 5440 | 5440 | 724 |
| 301 | 20231116 | 142100 | 709327960 | 5450 | 5430 | 5450 | 5430 | 138 |
| 302 | 20231116 | 142000 | 708577960 | 5450 | 5450 | 5450 | 5430 | 226 |
| 303 | 20231116 | 141900 | 707350500 | 5430 | 5440 | 5450 | 5430 | 512 |
| 304 | 20231116 | 141800 | 704565190 | 5440 | 5440 | 5440 | 5440 | 608 |
| 305 | 20231116 | 141700 | 701257670 | 5440 | 5430 | 5440 | 5430 | 247 |
| 306 | 20231116 | 141600 | 699916360 | 5430 | 5430 | 5430 | 5420 | 1448 |
| 307 | 20231116 | 141500 | 692053910 | 5430 | 5420 | 5430 | 5420 | 122 |
| 308 | 20231116 | 141400 | 691392600 | 5430 | 5430 | 5430 | 5430 | 1272 |
| 309 | 20231116 | 141300 | 684485640 | 5430 | 5420 | 5430 | 5420 | 615 |
| 310 | 20231116 | 141200 | 681152110 | 5420 | 5420 | 5420 | 5420 | 10 |
| 311 | 20231116 | 141100 | 681097910 | 5420 | 5410 | 5430 | 5410 | 307 |
| 312 | 20231116 | 141000 | 679435140 | 5410 | 5420 | 5420 | 5410 | 117 |
| 313 | 20231116 | 140900 | 678802090 | 5430 | 5420 | 5430 | 5420 | 221 |
| 314 | 20231116 | 140800 | 677602690 | 5420 | 5420 | 5420 | 5420 | 12 |
| 315 | 20231116 | 140700 | 677537650 | 5420 | 5420 | 5420 | 5420 | 255 |
| 316 | 20231116 | 140600 | 676155550 | 5420 | 5420 | 5420 | 5420 | 101 |
| 317 | 20231116 | 140500 | 675608130 | 5420 | 5420 | 5420 | 5420 | 62 |
| 318 | 20231116 | 140400 | 675272090 | 5420 | 5420 | 5420 | 5420 | 10 |
| 319 | 20231116 | 140300 | 675217890 | 5420 | 5420 | 5420 | 5400 | 13 |
| 320 | 20231116 | 140200 | 675147460 | 5420 | 5420 | 5420 | 5420 | 2 |
| 321 | 20231116 | 140100 | 675136620 | 5420 | 5400 | 5420 | 5400 | 122 |
| 322 | 20231116 | 140000 | 674475780 | 5430 | 5410 | 5430 | 5400 | 2010 |
| 323 | 20231116 | 135900 | 663614510 | 5430 | 5430 | 5430 | 5430 | 4 |
| 324 | 20231116 | 135800 | 663592790 | 5430 | 5420 | 5430 | 5420 | 2120 |
| 325 | 20231116 | 135700 | 652101900 | 5420 | 5410 | 5420 | 5410 | 303 |
| 326 | 20231116 | 135600 | 650462650 | 5420 | 5420 | 5420 | 5420 | 79 |
| 327 | 20231116 | 135500 | 650034470 | 5420 | 5410 | 5420 | 5410 | 284 |
| 328 | 20231116 | 135400 | 648496200 | 5410 | 5420 | 5420 | 5410 | 910 |
| 329 | 20231116 | 135300 | 643566000 | 5420 | 5420 | 5420 | 5420 | 155 |
| 330 | 20231116 | 135200 | 642725900 | 5420 | 5420 | 5420 | 5420 | 247 |
| 331 | 20231116 | 135100 | 641387160 | 5410 | 5410 | 5410 | 5410 | 41 |
| 332 | 20231116 | 135000 | 641165350 | 5410 | 5410 | 5420 | 5410 | 82 |
| 333 | 20231116 | 134900 | 640721070 | 5410 | 5410 | 5410 | 5410 | 2 |
| 334 | 20231116 | 134800 | 640710250 | 5420 | 5420 | 5420 | 5410 | 148 |
| 335 | 20231116 | 134700 | 639908490 | 5420 | 5420 | 5420 | 5410 | 1076 |
| 336 | 20231116 | 134600 | 634087080 | 5420 | 5410 | 5420 | 5410 | 22 |
| 337 | 20231116 | 134500 | 633967850 | 5420 | 5420 | 5420 | 5420 | 0 |
| 338 | 20231116 | 134400 | 633967850 | 5420 | 5410 | 5420 | 5410 | 1034 |
| 339 | 20231116 | 134300 | 628364570 | 5420 | 5420 | 5420 | 5420 | 43 |
| 340 | 20231116 | 134200 | 628131510 | 5420 | 5420 | 5420 | 5420 | 82 |
| 341 | 20231116 | 134100 | 627687070 | 5410 | 5410 | 5420 | 5410 | 34 |
| 342 | 20231116 | 134000 | 627503110 | 5420 | 5420 | 5420 | 5420 | 28 |
| 343 | 20231116 | 133900 | 627351350 | 5420 | 5420 | 5420 | 5420 | 94 |
| 344 | 20231116 | 133800 | 626841870 | 5420 | 5420 | 5420 | 5420 | 2 |
| 345 | 20231116 | 133700 | 626831030 | 5420 | 5420 | 5420 | 5420 | 351 |
| 346 | 20231116 | 133600 | 624928610 | 5420 | 5420 | 5420 | 5420 | 24 |
| 347 | 20231116 | 133500 | 624798530 | 5420 | 5420 | 5420 | 5420 | 205 |
| 348 | 20231116 | 133400 | 623687430 | 5420 | 5410 | 5420 | 5410 | 118 |
| 349 | 20231116 | 133300 | 623048260 | 5410 | 5420 | 5420 | 5410 | 88 |
| 350 | 20231116 | 133200 | 622572160 | 5420 | 5420 | 5420 | 5420 | 1317 |
| 351 | 20231116 | 133100 | 615434020 | 5420 | 5420 | 5420 | 5390 | 21 |
| 352 | 20231116 | 133000 | 615320230 | 5420 | 5420 | 5420 | 5420 | 162 |
| 353 | 20231116 | 132900 | 614442190 | 5420 | 5420 | 5420 | 5420 | 2 |
| 354 | 20231116 | 132800 | 614431350 | 5420 | 5420 | 5420 | 5420 | 41 |
| 355 | 20231116 | 132700 | 614209130 | 5390 | 5420 | 5420 | 5390 | 338 |
| 356 | 20231116 | 132600 | 612384550 | 5420 | 5420 | 5420 | 5410 | 307 |
| 357 | 20231116 | 132500 | 610720650 | 5420 | 5390 | 5420 | 5390 | 278 |
| 358 | 20231116 | 132400 | 609217790 | 5420 | 5410 | 5420 | 5410 | 343 |
| 359 | 20231116 | 132300 | 607359150 | 5410 | 5410 | 5410 | 5410 | 2 |
| 360 | 20231116 | 132200 | 607348330 | 5420 | 5410 | 5420 | 5410 | 249 |
| 361 | 20231116 | 132100 | 606000290 | 5410 | 5410 | 5410 | 5390 | 978 |
| 362 | 20231116 | 132000 | 600722310 | 5420 | 5420 | 5420 | 5420 | 202 |
| 363 | 20231116 | 131900 | 599627470 | 5420 | 5420 | 5420 | 5420 | 496 |
| 364 | 20231116 | 131800 | 596939150 | 5420 | 5410 | 5420 | 5410 | 631 |
| 365 | 20231116 | 131700 | 593524270 | 5410 | 5410 | 5410 | 5410 | 968 |
| 366 | 20231116 | 131600 | 588287390 | 5410 | 5410 | 5410 | 5410 | 524 |
| 367 | 20231116 | 131500 | 585452550 | 5410 | 5410 | 5410 | 5410 | 2 |
| 368 | 20231116 | 131400 | 585441730 | 5400 | 5410 | 5410 | 5400 | 126 |
| 369 | 20231116 | 131300 | 584760970 | 5410 | 5410 | 5410 | 5410 | 2 |
| 370 | 20231116 | 131200 | 584750150 | 5400 | 5400 | 5400 | 5400 | 0 |
| 371 | 20231116 | 131100 | 584750150 | 5400 | 5410 | 5410 | 5400 | 229 |
| 372 | 20231116 | 131000 | 583512320 | 5410 | 5410 | 5410 | 5400 | 104 |
| 373 | 20231116 | 130900 | 582949860 | 5400 | 5400 | 5400 | 5400 | 200 |
| 374 | 20231116 | 130800 | 581869860 | 5410 | 5410 | 5410 | 5410 | 3 |
| 375 | 20231116 | 130700 | 581853630 | 5410 | 5410 | 5410 | 5410 | 1307 |
| 376 | 20231116 | 130600 | 574782760 | 5410 | 5400 | 5410 | 5400 | 4 |
| 377 | 20231116 | 130500 | 574761140 | 5400 | 5410 | 5410 | 5400 | 32 |
| 378 | 20231116 | 130400 | 574588320 | 5410 | 5410 | 5410 | 5410 | 0 |
| 379 | 20231116 | 130300 | 574588320 | 5410 | 5410 | 5410 | 5410 | 187 |
| 380 | 20231116 | 130200 | 573576650 | 5410 | 5410 | 5410 | 5400 | 842 |
| 381 | 20231116 | 130100 | 569023310 | 5410 | 5400 | 5410 | 5390 | 122 |
| 382 | 20231116 | 130000 | 568364520 | 5410 | 5410 | 5410 | 5400 | 344 |
| 383 | 20231116 | 125900 | 566506810 | 5400 | 5400 | 5400 | 5400 | 4 |
| 384 | 20231116 | 125800 | 566485210 | 5400 | 5400 | 5410 | 5400 | 206 |
| 385 | 20231116 | 125700 | 565372770 | 5410 | 5410 | 5410 | 5400 | 913 |
| 386 | 20231116 | 125600 | 560436440 | 5400 | 5400 | 5400 | 5400 | 3 |
| 387 | 20231116 | 125500 | 560420240 | 5400 | 5390 | 5400 | 5390 | 1649 |
| 388 | 20231116 | 125400 | 551517310 | 5390 | 5390 | 5390 | 5380 | 95 |
| 389 | 20231116 | 125300 | 551005370 | 5390 | 5380 | 5390 | 5380 | 3 |
| 390 | 20231116 | 125200 | 550989210 | 5390 | 5390 | 5390 | 5390 | 267 |
| 391 | 20231116 | 125100 | 549550080 | 5380 | 5380 | 5380 | 5380 | 0 |
| 392 | 20231116 | 125000 | 549550080 | 5380 | 5380 | 5390 | 5380 | 6 |
| 393 | 20231116 | 124900 | 549517770 | 5380 | 5380 | 5380 | 5380 | 4 |
| 394 | 20231116 | 124800 | 549496250 | 5390 | 5390 | 5390 | 5390 | 2 |
| 395 | 20231116 | 124700 | 549485470 | 5380 | 5390 | 5390 | 5380 | 4 |
| 396 | 20231116 | 124600 | 549463930 | 5390 | 5390 | 5390 | 5390 | 280 |
| 397 | 20231116 | 124500 | 547954730 | 5400 | 5390 | 5400 | 5390 | 220 |
| 398 | 20231116 | 124400 | 546767140 | 5390 | 5380 | 5390 | 5380 | 127 |
| 399 | 20231116 | 124300 | 546083330 | 5350 | 5350 | 5380 | 5350 | 37 |
| 400 | 20231116 | 124200 | 545885320 | 5350 | 5380 | 5380 | 5350 | 158 |
| 401 | 20231116 | 124100 | 545039960 | 5350 | 5370 | 5370 | 5350 | 1879 |
| 402 | 20231116 | 124000 | 534973650 | 5400 | 5400 | 5400 | 5400 | 2 |
| 403 | 20231116 | 123900 | 534962850 | 5400 | 5400 | 5400 | 5400 | 10 |
| 404 | 20231116 | 123800 | 534908850 | 5400 | 5400 | 5400 | 5400 | 86 |
| 405 | 20231116 | 123700 | 534444450 | 5400 | 5400 | 5400 | 5400 | 248 |
| 406 | 20231116 | 123600 | 533105250 | 5390 | 5390 | 5390 | 5390 | 20 |
| 407 | 20231116 | 123500 | 532997450 | 5390 | 5390 | 5390 | 5390 | 132 |
| 408 | 20231116 | 123400 | 532285970 | 5390 | 5390 | 5390 | 5390 | 2 |
| 409 | 20231116 | 123300 | 532275190 | 5400 | 5370 | 5400 | 5370 | 555 |
| 410 | 20231116 | 123200 | 529278430 | 5370 | 5390 | 5390 | 5370 | 3 |
| 411 | 20231116 | 123100 | 529262280 | 5390 | 5390 | 5390 | 5390 | 0 |
| 412 | 20231116 | 123000 | 529262280 | 5390 | 5390 | 5390 | 5390 | 12 |
| 413 | 20231116 | 122900 | 529197600 | 5360 | 5390 | 5390 | 5360 | 203 |
| 414 | 20231116 | 122800 | 528108730 | 5380 | 5380 | 5380 | 5380 | 862 |
| 415 | 20231116 | 122700 | 523471170 | 5400 | 5400 | 5400 | 5400 | 2 |
| 416 | 20231116 | 122600 | 523460370 | 5400 | 5400 | 5400 | 5400 | 115 |
| 417 | 20231116 | 122500 | 522839370 | 5400 | 5400 | 5400 | 5400 | 22 |
| 418 | 20231116 | 122400 | 522720570 | 5400 | 5400 | 5400 | 5400 | 2 |
| 419 | 20231116 | 122300 | 522709770 | 5400 | 5400 | 5400 | 5400 | 0 |
| 420 | 20231116 | 122200 | 522709770 | 5400 | 5380 | 5400 | 5380 | 346 |
| 421 | 20231116 | 122100 | 520843330 | 5360 | 5360 | 5360 | 5360 | 60 |
| 422 | 20231116 | 122000 | 520521730 | 5370 | 5400 | 5400 | 5370 | 733 |
| 423 | 20231116 | 121900 | 516585460 | 5400 | 5400 | 5400 | 5400 | 2 |
| 424 | 20231116 | 121800 | 516574660 | 5400 | 5400 | 5400 | 5400 | 0 |
| 425 | 20231116 | 121700 | 516574660 | 5400 | 5390 | 5400 | 5380 | 89 |
| 426 | 20231116 | 121600 | 516094090 | 5400 | 5400 | 5400 | 5400 | 22 |
| 427 | 20231116 | 121500 | 515975290 | 5400 | 5400 | 5400 | 5400 | 2 |
| 428 | 20231116 | 121400 | 515964490 | 5400 | 5400 | 5400 | 5390 | 72 |
| 429 | 20231116 | 121300 | 515575700 | 5400 | 5400 | 5400 | 5400 | 5 |
| 430 | 20231116 | 121200 | 515548700 | 5400 | 5400 | 5400 | 5400 | 2 |
| 431 | 20231116 | 121100 | 515537900 | 5400 | 5400 | 5400 | 5400 | 2 |
| 432 | 20231116 | 121000 | 515527100 | 5400 | 5400 | 5400 | 5400 | 0 |
| 433 | 20231116 | 120900 | 515527100 | 5400 | 5400 | 5400 | 5400 | 2 |
| 434 | 20231116 | 120800 | 515516300 | 5400 | 5400 | 5400 | 5400 | 1 |
| 435 | 20231116 | 120700 | 515510900 | 5400 | 5400 | 5410 | 5390 | 249 |
| 436 | 20231116 | 120600 | 514164980 | 5410 | 5400 | 5410 | 5400 | 94 |
| 437 | 20231116 | 120500 | 513657140 | 5390 | 5390 | 5390 | 5390 | 150 |
| 438 | 20231116 | 120400 | 512848640 | 5410 | 5390 | 5410 | 5390 | 27 |
| 439 | 20231116 | 120300 | 512703080 | 5410 | 5410 | 5410 | 5410 | 0 |
| 440 | 20231116 | 120200 | 512703080 | 5410 | 5410 | 5410 | 5390 | 43 |
| 441 | 20231116 | 120100 | 512470470 | 5410 | 5390 | 5410 | 5390 | 23 |
| 442 | 20231116 | 120000 | 512346460 | 5410 | 5410 | 5410 | 5410 | 8 |
| 443 | 20231116 | 115900 | 512303180 | 5410 | 5410 | 5410 | 5410 | 106 |
| 444 | 20231116 | 115800 | 511729720 | 5410 | 5400 | 5410 | 5400 | 173 |
| 445 | 20231116 | 115700 | 510794380 | 5400 | 5390 | 5400 | 5390 | 131 |
| 446 | 20231116 | 115600 | 510088270 | 5400 | 5400 | 5400 | 5400 | 25 |
| 447 | 20231116 | 115500 | 509953270 | 5400 | 5400 | 5400 | 5390 | 779 |
| 448 | 20231116 | 115400 | 505747390 | 5400 | 5410 | 5410 | 5400 | 3 |
| 449 | 20231116 | 115300 | 505731170 | 5400 | 5400 | 5400 | 5400 | 150 |
| 450 | 20231116 | 115200 | 504921170 | 5410 | 5410 | 5410 | 5410 | 248 |
| 451 | 20231116 | 115100 | 503579490 | 5410 | 5400 | 5410 | 5400 | 377 |
| 452 | 20231116 | 115000 | 501541830 | 5410 | 5410 | 5410 | 5410 | 71 |
| 453 | 20231116 | 114900 | 501157720 | 5410 | 5410 | 5410 | 5410 | 83 |
| 454 | 20231116 | 114800 | 500708690 | 5410 | 5410 | 5410 | 5410 | 550 |
| 455 | 20231116 | 114700 | 497733190 | 5410 | 5410 | 5410 | 5410 | 2 |
| 456 | 20231116 | 114600 | 497722370 | 5400 | 5420 | 5420 | 5400 | 39 |
| 457 | 20231116 | 114500 | 497511290 | 5420 | 5420 | 5420 | 5420 | 0 |
| 458 | 20231116 | 114400 | 497511290 | 5420 | 5420 | 5420 | 5420 | 2 |
| 459 | 20231116 | 114300 | 497500450 | 5420 | 5410 | 5420 | 5410 | 852 |
| 460 | 20231116 | 114200 | 492883660 | 5410 | 5400 | 5410 | 5400 | 164 |
| 461 | 20231116 | 114100 | 491997730 | 5400 | 5390 | 5400 | 5390 | 211 |
| 462 | 20231116 | 114000 | 490858540 | 5400 | 5400 | 5400 | 5400 | 223 |
| 463 | 20231116 | 113900 | 489654340 | 5400 | 5400 | 5400 | 5400 | 2146 |
| 464 | 20231116 | 113800 | 478065940 | 5400 | 5410 | 5410 | 5400 | 210 |
| 465 | 20231116 | 113700 | 476929920 | 5410 | 5410 | 5410 | 5410 | 747 |
| 466 | 20231116 | 113600 | 472888650 | 5410 | 5410 | 5410 | 5410 | 24 |
| 467 | 20231116 | 113500 | 472758810 | 5410 | 5410 | 5410 | 5410 | 0 |
| 468 | 20231116 | 113400 | 472758810 | 5410 | 5410 | 5410 | 5400 | 1281 |
| 469 | 20231116 | 113300 | 465828610 | 5410 | 5410 | 5410 | 5410 | 225 |
| 470 | 20231116 | 113200 | 464611360 | 5410 | 5410 | 5410 | 5410 | 5 |
| 471 | 20231116 | 113100 | 464584310 | 5410 | 5400 | 5410 | 5400 | 211 |
| 472 | 20231116 | 113000 | 463442810 | 5410 | 5410 | 5410 | 5410 | 8 |
| 473 | 20231116 | 112900 | 463399530 | 5410 | 5410 | 5410 | 5410 | 6 |
| 474 | 20231116 | 112800 | 463367070 | 5400 | 5400 | 5400 | 5400 | 84 |
| 475 | 20231116 | 112700 | 462913470 | 5390 | 5390 | 5390 | 5390 | 0 |
| 476 | 20231116 | 112600 | 462913470 | 5390 | 5400 | 5400 | 5390 | 319 |
| 477 | 20231116 | 112500 | 461190880 | 5390 | 5390 | 5390 | 5390 | 4 |
| 478 | 20231116 | 112400 | 461169320 | 5400 | 5390 | 5400 | 5390 | 9 |
| 479 | 20231116 | 112300 | 461120790 | 5390 | 5400 | 5400 | 5380 | 668 |
| 480 | 20231116 | 112200 | 457521270 | 5380 | 5390 | 5400 | 5380 | 376 |
| 481 | 20231116 | 112100 | 455493440 | 5390 | 5400 | 5400 | 5390 | 6 |
| 482 | 20231116 | 112000 | 455461070 | 5390 | 5400 | 5400 | 5390 | 31 |
| 483 | 20231116 | 111900 | 455293680 | 5400 | 5380 | 5400 | 5380 | 265 |
| 484 | 20231116 | 111800 | 453864410 | 5380 | 5390 | 5390 | 5380 | 74 |
| 485 | 20231116 | 111700 | 453465560 | 5390 | 5390 | 5390 | 5390 | 0 |
| 486 | 20231116 | 111600 | 453465560 | 5390 | 5400 | 5400 | 5390 | 25 |
| 487 | 20231116 | 111500 | 453330580 | 5400 | 5390 | 5400 | 5390 | 382 |
| 488 | 20231116 | 111400 | 451268430 | 5370 | 5390 | 5390 | 5370 | 808 |
| 489 | 20231116 | 111300 | 446928330 | 5400 | 5400 | 5400 | 5400 | 2 |
| 490 | 20231116 | 111200 | 446917530 | 5400 | 5410 | 5410 | 5400 | 3899 |
| 491 | 20231116 | 111100 | 425860310 | 5410 | 5410 | 5410 | 5410 | 15 |
| 492 | 20231116 | 111000 | 425779160 | 5410 | 5420 | 5420 | 5410 | 234 |
| 493 | 20231116 | 110900 | 424512490 | 5410 | 5420 | 5420 | 5410 | 1078 |
| 494 | 20231116 | 110800 | 418670460 | 5420 | 5410 | 5420 | 5410 | 489 |
| 495 | 20231116 | 110700 | 416022950 | 5410 | 5420 | 5420 | 5410 | 1001 |
| 496 | 20231116 | 110600 | 410605080 | 5420 | 5410 | 5420 | 5400 | 704 |
| 497 | 20231116 | 110500 | 406796570 | 5410 | 5390 | 5410 | 5390 | 696 |
| 498 | 20231116 | 110400 | 403035190 | 5400 | 5410 | 5410 | 5400 | 231 |
| 499 | 20231116 | 110300 | 401786680 | 5410 | 5410 | 5420 | 5390 | 2538 |
| 500 | 20231116 | 110200 | 388090160 | 5410 | 5410 | 5420 | 5410 | 130 |
| 501 | 20231116 | 110100 | 387386660 | 5420 | 5410 | 5420 | 5390 | 2838 |
| 502 | 20231116 | 110000 | 372032320 | 5410 | 5400 | 5410 | 5390 | 3986 |
| 503 | 20231116 | 105900 | 350502180 | 5400 | 5380 | 5400 | 5380 | 187 |
| 504 | 20231116 | 105800 | 349494470 | 5390 | 5380 | 5390 | 5380 | 231 |
| 505 | 20231116 | 105700 | 348249440 | 5380 | 5390 | 5390 | 5370 | 35 |
| 506 | 20231116 | 105600 | 348061150 | 5390 | 5380 | 5390 | 5380 | 3722 |
| 507 | 20231116 | 105500 | 328019230 | 5380 | 5380 | 5380 | 5360 | 91 |
| 508 | 20231116 | 105400 | 327530650 | 5370 | 5370 | 5370 | 5370 | 0 |
| 509 | 20231116 | 105300 | 327530650 | 5370 | 5380 | 5380 | 5370 | 22 |
| 510 | 20231116 | 105200 | 327412490 | 5370 | 5370 | 5370 | 5370 | 380 |
| 511 | 20231116 | 105100 | 325371890 | 5370 | 5370 | 5370 | 5370 | 226 |
| 512 | 20231116 | 105000 | 324158270 | 5370 | 5370 | 5370 | 5370 | 560 |
| 513 | 20231116 | 104900 | 321151070 | 5370 | 5350 | 5380 | 5350 | 14 |
| 514 | 20231116 | 104800 | 321075910 | 5380 | 5360 | 5380 | 5350 | 282 |
| 515 | 20231116 | 104700 | 319558930 | 5380 | 5350 | 5380 | 5350 | 3 |
| 516 | 20231116 | 104600 | 319542820 | 5370 | 5360 | 5370 | 5350 | 408 |
| 517 | 20231116 | 104500 | 317352590 | 5380 | 5380 | 5380 | 5380 | 3 |
| 518 | 20231116 | 104400 | 317336450 | 5380 | 5370 | 5380 | 5370 | 424 |
| 519 | 20231116 | 104300 | 315057260 | 5370 | 5350 | 5370 | 5350 | 360 |
| 520 | 20231116 | 104200 | 313131220 | 5370 | 5370 | 5370 | 5370 | 3 |
| 521 | 20231116 | 104100 | 313115110 | 5350 | 5370 | 5380 | 5350 | 670 |
| 522 | 20231116 | 104000 | 309527980 | 5360 | 5370 | 5370 | 5360 | 1240 |
| 523 | 20231116 | 103900 | 302878000 | 5370 | 5370 | 5370 | 5370 | 130 |
| 524 | 20231116 | 103800 | 302179900 | 5380 | 5380 | 5380 | 5380 | 596 |
| 525 | 20231116 | 103700 | 298973420 | 5380 | 5370 | 5380 | 5370 | 866 |
| 526 | 20231116 | 103600 | 294317860 | 5380 | 5380 | 5390 | 5380 | 396 |
| 527 | 20231116 | 103500 | 292186870 | 5380 | 5370 | 5380 | 5370 | 139 |
| 528 | 20231116 | 103400 | 291439420 | 5370 | 5380 | 5390 | 5370 | 1726 |
| 529 | 20231116 | 103300 | 282155840 | 5380 | 5380 | 5380 | 5380 | 2427 |
| 530 | 20231116 | 103200 | 269098580 | 5390 | 5390 | 5390 | 5390 | 626 |
| 531 | 20231116 | 103100 | 265724440 | 5380 | 5380 | 5380 | 5380 | 0 |
| 532 | 20231116 | 103000 | 265724440 | 5380 | 5380 | 5390 | 5380 | 223 |
| 533 | 20231116 | 102900 | 264522570 | 5390 | 5390 | 5390 | 5380 | 242 |
| 534 | 20231116 | 102800 | 263220420 | 5380 | 5380 | 5380 | 5380 | 2892 |
| 535 | 20231116 | 102700 | 247661460 | 5370 | 5370 | 5380 | 5370 | 82 |
| 536 | 20231116 | 102600 | 247221100 | 5370 | 5370 | 5380 | 5360 | 1912 |
| 537 | 20231116 | 102500 | 236950150 | 5370 | 5370 | 5370 | 5360 | 236 |
| 538 | 20231116 | 102400 | 235684860 | 5370 | 5370 | 5370 | 5360 | 670 |
| 539 | 20231116 | 102300 | 232087900 | 5350 | 5350 | 5370 | 5350 | 1900 |
| 540 | 20231116 | 102200 | 221915030 | 5350 | 5320 | 5350 | 5320 | 1024 |
| 541 | 20231116 | 102100 | 216447750 | 5330 | 5330 | 5330 | 5330 | 300 |
| 542 | 20231116 | 102000 | 214848750 | 5340 | 5360 | 5360 | 5340 | 3933 |
| 543 | 20231116 | 101900 | 193835320 | 5360 | 5360 | 5360 | 5350 | 3778 |
| 544 | 20231116 | 101800 | 173593650 | 5360 | 5370 | 5370 | 5360 | 378 |
| 545 | 20231116 | 101700 | 171565900 | 5370 | 5360 | 5370 | 5360 | 686 |
| 546 | 20231116 | 101600 | 167883290 | 5360 | 5360 | 5370 | 5360 | 729 |
| 547 | 20231116 | 101500 | 163973380 | 5370 | 5370 | 5370 | 5370 | 388 |
| 548 | 20231116 | 101400 | 161889820 | 5370 | 5360 | 5370 | 5350 | 1377 |
| 549 | 20231116 | 101300 | 154506460 | 5360 | 5360 | 5360 | 5360 | 1108 |
| 550 | 20231116 | 101200 | 148567580 | 5360 | 5360 | 5370 | 5360 | 842 |
| 551 | 20231116 | 101100 | 144054440 | 5360 | 5370 | 5380 | 5360 | 655 |
| 552 | 20231116 | 101000 | 140533070 | 5370 | 5350 | 5370 | 5340 | 1401 |
| 553 | 20231116 | 100900 | 133031980 | 5350 | 5340 | 5350 | 5340 | 1124 |
| 554 | 20231116 | 100800 | 127029530 | 5340 | 5350 | 5350 | 5340 | 742 |
| 555 | 20231116 | 100700 | 123064650 | 5340 | 5340 | 5350 | 5340 | 2139 |
| 556 | 20231116 | 100600 | 111626430 | 5340 | 5360 | 5370 | 5340 | 3991 |
| 557 | 20231116 | 100500 | 90249420 | 5360 | 5350 | 5360 | 5350 | 767 |
| 558 | 20231116 | 100400 | 86139150 | 5350 | 5340 | 5350 | 5330 | 2586 |
| 559 | 20231116 | 100300 | 72318080 | 5340 | 5350 | 5350 | 5300 | 2289 |
| 560 | 20231116 | 100200 | 60174460 | 5310 | 5330 | 5350 | 5310 | 1208 |
| 561 | 20231116 | 100100 | 53740230 | 5330 | 5310 | 5360 | 5310 | 1856 |
| 562 | 20231116 | 100000 | 43866530 | 5320 | 5360 | 5370 | 5320 | 7810 |